立航科技(603261)股票信息
| 股票代码 | 603261 |
| 股票名称 | 立航科技 |
| 最新价/元 | 27.34 |
| 涨跌额/元 | -1.20 |
| 涨跌幅/% | -4.21 |
| 买入/元 | 27.34 |
| 卖出/元 | 27.35 |
| 昨收/元 | 28.54 |
| 今开/元 | 28.80 |
| 最高/元 | 28.80 |
| 最低/元 | 26.78 |
| 成交量/手 | 23015.58 |
| 成交额/万 | 6316.81 |
| 股净值/元 | -30.72 |
| 市净率 | 2.69 |
| 总市值/万 | 212999.44 |
| 流通值/万 | 71896.75 |
| 换手率/% | 8.75 |
| 入市日期 | 2022-03-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
立航科技(603261)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 28.80 | 27.34 | -1.20 | -4.21 | 23015.58 | 6316.81 | 8.75 |
| 2024-10-10 | 29.30 | 28.54 | -0.76 | -2.59 | 25878.00 | 7478.32 | 9.84 |
| 2024-10-09 | 31.23 | 29.30 | -3.25 | -9.99 | 40099.00 | 12062.95 | 15.25 |
| 2024-10-08 | 32.61 | 32.55 | 2.90 | 9.78 | 59209.00 | 18467.00 | 22.52 |
| 2024-09-30 | 27.97 | 29.65 | 2.47 | 9.09 | 49260.00 | 14230.05 | 18.73 |
| 2024-09-27 | 25.93 | 27.18 | 1.38 | 5.35 | 25793.99 | 6877.73 | 9.81 |
| 2024-09-26 | 25.44 | 25.80 | 0.37 | 1.46 | 20922.00 | 5356.30 | 7.96 |
| 2024-09-25 | 25.20 | 25.43 | 0.26 | 1.03 | 26333.00 | 6719.58 | 10.01 |
| 2024-09-24 | 24.49 | 25.17 | 0.80 | 3.28 | 22757.00 | 5653.06 | 8.65 |
| 2024-09-23 | 24.30 | 24.37 | 0.07 | 0.29 | 9737.00 | 2377.33 | 3.70 |
| 2024-09-20 | 24.59 | 24.30 | -0.38 | -1.54 | 14619.00 | 3551.67 | 5.56 |
| 2024-09-19 | 24.60 | 24.68 | 0.16 | 0.65 | 11968.00 | 2952.78 | 4.55 |
| 2024-09-18 | 24.80 | 24.52 | -0.37 | -1.49 | 12495.00 | 3058.27 | 4.75 |
| 2024-09-13 | 25.71 | 24.89 | -0.65 | -2.55 | 15362.00 | 3844.15 | 5.84 |
| 2024-09-12 | 26.18 | 25.54 | -0.46 | -1.77 | 12428.00 | 3220.35 | 4.73 |
| 2024-09-11 | 26.31 | 26.00 | -0.24 | -0.92 | 10392.00 | 2700.92 | 3.95 |
| 2024-09-10 | 26.13 | 26.24 | 0.11 | 0.42 | 10782.00 | 2824.70 | 4.10 |
| 2024-09-09 | 25.84 | 26.13 | 0.12 | 0.46 | 13098.00 | 3406.66 | 4.98 |
| 2024-09-06 | 26.78 | 26.01 | -0.74 | -2.77 | 19560.00 | 5186.39 | 7.44 |
| 2024-09-05 | 26.65 | 26.75 | 0.11 | 0.41 | 15422.00 | 4135.14 | 5.86 |
| 2024-09-04 | 27.00 | 26.64 | -0.58 | -2.13 | 17418.70 | 4681.61 | 6.62 |
| 2024-09-03 | 26.50 | 27.22 | 0.01 | 0.04 | 27354.00 | 7411.80 | 10.40 |
| 2024-09-02 | 29.30 | 27.21 | -3.02 | -9.99 | 55377.70 | 15579.25 | 21.06 |
| 2024-08-30 | 31.30 | 30.23 | -0.92 | -2.95 | 83870.70 | 25278.92 | 31.89 |
| 2024-08-29 | 30.76 | 31.15 | 0.39 | 1.27 | 57725.05 | 18378.69 | 21.95 |
| 2024-08-28 | 30.92 | 30.76 | -0.19 | -0.61 | 10127.12 | 3125.66 | 3.85 |
| 2024-08-27 | 30.21 | 30.95 | 0.35 | 1.14 | 15007.00 | 4629.61 | 5.71 |
| 2024-08-26 | 30.20 | 30.60 | 0.40 | 1.33 | 12444.00 | 3777.56 | 4.73 |
| 2024-08-23 | 30.75 | 30.20 | -0.59 | -1.92 | 15090.70 | 4583.02 | 5.74 |
| 2024-08-22 | 31.29 | 30.79 | -0.62 | -1.97 | 18327.00 | 5687.31 | 6.97 |
| 2024-08-21 | 30.42 | 31.41 | 0.68 | 2.21 | 27156.70 | 8518.38 | 10.33 |
| 2024-08-20 | 30.40 | 30.73 | 0.14 | 0.46 | 10871.00 | 3324.75 | 4.13 |
| 2024-08-19 | 31.15 | 30.59 | -0.46 | -1.48 | 14370.00 | 4411.90 | 5.46 |
| 2024-08-16 | 31.94 | 31.05 | -0.22 | -0.70 | 25492.00 | 7988.50 | 9.69 |
| 2024-08-15 | 30.80 | 31.27 | 0.30 | 0.97 | 25848.00 | 8059.96 | 9.83 |
| 2024-08-14 | 30.66 | 30.97 | -0.07 | -0.23 | 24393.00 | 7479.49 | 9.28 |
| 2024-08-13 | 31.03 | 31.04 | -0.08 | -0.26 | 30232.00 | 9361.67 | 11.50 |
| 2024-08-12 | 30.14 | 31.12 | 1.41 | 4.75 | 52859.00 | 16508.81 | 20.10 |
| 2024-08-09 | 29.93 | 29.71 | -0.41 | -1.36 | 18646.00 | 5610.47 | 7.09 |
| 2024-08-08 | 30.75 | 30.12 | -0.95 | -3.06 | 32639.00 | 9855.87 | 12.41 |
| 2024-08-07 | 29.60 | 31.07 | 1.19 | 3.98 | 51218.00 | 15695.35 | 19.48 |
| 2024-08-06 | 29.73 | 29.88 | 0.41 | 1.39 | 34225.00 | 10211.65 | 13.01 |
| 2024-08-05 | 31.33 | 29.47 | -2.18 | -6.89 | 42706.00 | 12999.09 | 16.24 |
| 2024-08-02 | 31.96 | 31.65 | -1.25 | -3.80 | 66838.43 | 21684.62 | 25.42 |
| 2024-08-01 | 31.28 | 32.90 | 1.32 | 4.18 | 81547.43 | 26115.73 | 31.01 |
| 2024-07-31 | 30.61 | 31.58 | 0.46 | 1.48 | 85550.43 | 26294.53 | 32.53 |
| 2024-07-30 | 31.40 | 31.12 | -0.71 | -2.23 | 97137.43 | 30544.50 | 36.94 |
| 2024-07-29 | 28.65 | 31.83 | 2.89 | 9.99 | 93972.43 | 28897.83 | 35.73 |
| 2024-07-26 | 28.25 | 28.94 | 0.25 | 0.87 | 51349.00 | 14746.39 | 19.53 |
| 2024-07-25 | 27.00 | 28.69 | 1.33 | 4.86 | 53039.43 | 15001.66 | 20.17 |
| 2024-07-24 | 26.78 | 27.36 | -0.38 | -1.37 | 47357.00 | 12902.84 | 18.01 |
| 2024-07-23 | 26.45 | 27.74 | 1.29 | 4.88 | 65077.00 | 18311.61 | 24.75 |
| 2024-07-22 | 26.44 | 26.45 | 0.20 | 0.76 | 8750.00 | 2315.84 | 3.33 |
| 2024-07-19 | 25.89 | 26.25 | 0.35 | 1.35 | 11167.00 | 2925.02 | 4.25 |
| 2024-07-18 | 25.82 | 25.90 | -0.01 | -0.04 | 10995.00 | 2813.49 | 4.18 |
| 2024-07-17 | 26.80 | 25.91 | -0.78 | -2.92 | 11316.00 | 2957.83 | 4.30 |
| 2024-07-16 | 26.99 | 26.69 | 0.01 | 0.04 | 7016.00 | 1868.41 | 2.67 |
| 2024-07-15 | 27.12 | 26.68 | -0.47 | -1.73 | 10890.00 | 2914.36 | 4.14 |
| 2024-07-12 | 27.34 | 27.15 | -0.34 | -1.24 | 13459.00 | 3656.29 | 5.12 |
| 2024-07-11 | 26.17 | 27.49 | 1.62 | 6.26 | 27078.00 | 7299.19 | 10.30 |
| 2024-07-10 | 26.18 | 25.87 | -0.31 | -1.18 | 11570.00 | 3004.68 | 4.40 |
| 2024-07-09 | 25.71 | 26.18 | 0.46 | 1.79 | 25635.12 | 6549.64 | 9.75 |
| 2024-07-08 | 26.00 | 25.72 | -0.59 | -2.24 | 10559.00 | 2723.88 | 4.02 |
| 2024-07-05 | 26.00 | 26.31 | 0.29 | 1.12 | 14042.00 | 3658.97 | 5.34 |
| 2024-07-04 | 27.05 | 26.02 | -1.08 | -3.99 | 21137.00 | 5565.01 | 8.04 |
| 2024-07-03 | 27.78 | 27.10 | -0.95 | -3.39 | 15256.00 | 4182.06 | 5.80 |
| 2024-07-02 | 28.08 | 28.05 | -0.12 | -0.43 | 14828.00 | 4178.40 | 5.64 |
| 2024-07-01 | 28.23 | 28.17 | -0.15 | -0.53 | 20543.83 | 5699.51 | 7.81 |
| 2024-06-28 | 28.06 | 28.32 | 0.53 | 1.91 | 30289.08 | 8668.41 | 11.52 |
| 2024-06-27 | 27.70 | 27.79 | -0.02 | -0.07 | 21966.00 | 6124.27 | 8.35 |
| 2024-06-26 | 27.71 | 27.81 | 0.29 | 1.05 | 20730.00 | 5679.76 | 7.88 |
| 2024-06-25 | 27.60 | 27.52 | -0.08 | -0.29 | 23941.00 | 6617.18 | 9.10 |
| 2024-06-24 | 29.06 | 27.60 | -2.28 | -7.63 | 35058.00 | 9874.76 | 13.33 |
| 2024-06-21 | 30.78 | 29.88 | 0.52 | 1.77 | 41987.00 | 12554.50 | 15.97 |
| 2024-06-20 | 30.87 | 29.36 | -1.70 | -5.47 | 41669.00 | 12408.76 | 15.85 |
| 2024-06-19 | 30.80 | 31.06 | -0.92 | -2.88 | 50188.00 | 15642.04 | 19.08 |
| 2024-06-18 | 32.46 | 31.98 | 1.27 | 4.14 | 84817.00 | 26972.94 | 32.25 |
| 2024-06-17 | 27.94 | 30.71 | 2.79 | 9.99 | 32691.00 | 9900.23 | 12.43 |
| 2024-06-14 | 28.50 | 27.92 | -0.32 | -1.13 | 13779.42 | 3864.88 | 5.24 |
| 2024-06-13 | 28.38 | 28.24 | -0.21 | -0.74 | 16786.00 | 4742.50 | 6.38 |
| 2024-06-12 | 27.96 | 28.45 | 0.73 | 2.63 | 17829.00 | 5040.76 | 6.78 |
| 2024-06-11 | 28.10 | 27.72 | 0.05 | 0.18 | 16410.00 | 4495.45 | 6.24 |
| 2024-06-07 | 27.18 | 27.67 | 0.87 | 3.25 | 25397.00 | 6946.99 | 9.66 |
| 2024-06-06 | 28.88 | 26.80 | -2.26 | -7.78 | 39218.00 | 10748.61 | 14.91 |
| 2024-06-05 | 29.88 | 29.06 | -0.83 | -2.78 | 21157.00 | 6221.08 | 8.05 |
| 2024-06-04 | 30.43 | 29.89 | -0.93 | -3.02 | 24098.00 | 7212.46 | 9.16 |
| 2024-06-03 | 30.89 | 30.82 | -0.40 | -1.28 | 24346.00 | 7594.77 | 9.26 |
| 2024-05-31 | 31.15 | 31.22 | 0.47 | 1.53 | 22386.00 | 6987.46 | 8.51 |
| 2024-05-30 | 31.39 | 30.75 | -1.10 | -3.45 | 28051.00 | 8773.85 | 10.67 |
| 2024-05-29 | 29.06 | 31.85 | -0.25 | -0.78 | 41226.42 | 12687.69 | 15.68 |
| 2024-05-28 | 33.00 | 32.10 | -1.39 | -4.15 | 26405.00 | 8543.26 | 10.04 |
| 2024-05-27 | 34.16 | 33.49 | -1.62 | -4.61 | 42507.00 | 13974.39 | 16.16 |
| 2024-05-24 | 37.20 | 35.11 | -3.90 | -10.00 | 55619.00 | 19852.99 | 21.15 |
| 2024-05-23 | 38.64 | 39.01 | 0.46 | 1.19 | 84666.00 | 33002.16 | 32.20 |
| 2024-05-22 | 36.80 | 38.55 | 1.33 | 3.57 | 67094.00 | 25319.79 | 25.51 |
| 2024-05-21 | 38.00 | 37.22 | -1.18 | -3.07 | 50755.00 | 18697.10 | 19.30 |
| 2024-05-20 | 37.00 | 38.40 | 0.44 | 1.16 | 70534.00 | 26782.06 | 26.82 |
| 2024-05-17 | 36.30 | 37.96 | 2.47 | 6.96 | 74643.00 | 27694.19 | 28.38 |
| 2024-05-16 | 35.05 | 35.49 | 0.14 | 0.40 | 32952.00 | 11735.30 | 12.53 |
| 2024-05-15 | 35.30 | 35.35 | -0.29 | -0.81 | 38433.00 | 13697.82 | 14.61 |
日K线
周K线
月K线
